Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 63.85 | 63.92 | 63.78 | 63.87 | 588,020 | -0.03(-0.05%) |
Jul 29, 2021 | 63.91 | 63.93 | 63.86 | 63.90 | 458,830 | +0.01(+0.02%) |
Jul 28, 2021 | 63.91 | 63.92 | 63.87 | 63.89 | 335,817 | +0.00(+0.00%) |
Jul 27, 2021 | 63.92 | 63.93 | 63.88 | 63.89 | 329,815 | +0.01(+0.02%) |
Jul 26, 2021 | 63.96 | 63.96 | 63.87 | 63.88 | 424,543 | -0.02(-0.03%) |
Jul 23, 2021 | 63.94 | 63.94 | 63.88 | 63.90 | 242,366 | -0.01(-0.02%) |
Jul 22, 2021 | 63.85 | 63.95 | 63.85 | 63.91 | 543,045 | +0.10(+0.16%) |
Jul 21, 2021 | 63.81 | 63.87 | 63.76 | 63.81 | 284,623 | +0.00(+0.00%) |
Jul 20, 2021 | 63.98 | 63.98 | 63.75 | 63.81 | 1,206,435 | -0.03(-0.05%) |
Jul 19, 2021 | 63.93 | 63.98 | 63.82 | 63.84 | 1,009,157 | -0.04(-0.06%) |
Jul 16, 2021 | 63.84 | 63.88 | 63.81 | 63.88 | 403,924 | +0.08(+0.13%) |
Jul 15, 2021 | 63.85 | 63.86 | 63.77 | 63.80 | 410,112 | +0.01(+0.02%) |
Jul 14, 2021 | 63.77 | 63.83 | 63.77 | 63.79 | 335,650 | -0.03(-0.05%) |
Jul 13, 2021 | 63.84 | 63.86 | 63.68 | 63.82 | 405,110 | -0.07(-0.11%) |
Jul 12, 2021 | 63.73 | 63.89 | 63.72 | 63.89 | 327,016 | +0.16(+0.25%) |
Jul 09, 2021 | 63.85 | 63.85 | 63.69 | 63.73 | 401,229 | -0.05(-0.08%) |
Jul 08, 2021 | 63.69 | 63.92 | 63.68 | 63.78 | 567,210 | +0.15(+0.24%) |
Jul 07, 2021 | 63.56 | 63.64 | 63.55 | 63.63 | 353,434 | +0.11(+0.17%) |
Jul 06, 2021 | 63.54 | 63.54 | 63.46 | 63.52 | 571,500 | +0.05(+0.08%) |
Jul 02, 2021 | 63.44 | 63.51 | 63.42 | 63.47 | 373,493 | +0.05(+0.09%) |
Jul 01, 2021 | 63.54 | 63.54 | 63.38 | 63.41 | 1,316,443 | -0.20(-0.31%) |
Jun 30, 2021 | 63.52 | 63.66 | 63.50 | 63.61 | 1,413,613 | +0.17(+0.27%) |
Jun 29, 2021 | 63.47 | 63.52 | 63.44 | 63.44 | 485,537 | +0.00(+0.00%) |
Jun 28, 2021 | 63.40 | 63.49 | 63.40 | 63.44 | 292,780 | +0.04(+0.06%) |
Jun 25, 2021 | 63.38 | 63.42 | 63.34 | 63.40 | 394,025 | +0.04(+0.06%) |
Jun 24, 2021 | 63.36 | 63.40 | 63.31 | 63.36 | 370,788 | +0.05(+0.08%) |
Jun 23, 2021 | 63.32 | 63.43 | 63.27 | 63.31 | 398,493 | -0.09(-0.14%) |
Jun 22, 2021 | 63.42 | 63.42 | 63.35 | 63.40 | 366,427 | +0.00(+0.00%) |
Jun 21, 2021 | 63.44 | 63.50 | 63.37 | 63.40 | 381,781 | -0.10(-0.16%) |
Jun 18, 2021 | 63.36 | 63.50 | 63.36 | 63.50 | 244,581 | +0.08(+0.13%) |
Jun 17, 2021 | 63.34 | 63.49 | 63.30 | 63.42 | 482,311 | +0.16(+0.25%) |
Jun 16, 2021 | 63.42 | 63.46 | 63.24 | 63.26 | 395,105 | -0.16(-0.26%) |
Jun 15, 2021 | 63.42 | 63.47 | 63.38 | 63.42 | 299,801 | +0.02(+0.03%) |
Jun 14, 2021 | 63.54 | 63.60 | 63.33 | 63.41 | 1,360,862 | -0.09(-0.13%) |
Jun 11, 2021 | 63.57 | 63.57 | 63.48 | 63.49 | 484,605 | -0.02(-0.03%) |
Jun 10, 2021 | 63.43 | 63.51 | 63.40 | 63.51 | 599,818 | +0.13(+0.21%) |
Jun 09, 2021 | 63.32 | 63.40 | 63.32 | 63.38 | 717,689 | +0.10(+0.16%) |
Jun 08, 2021 | 63.24 | 63.28 | 63.21 | 63.28 | 298,185 | +0.14(+0.22%) |
Jun 07, 2021 | 63.15 | 63.17 | 63.12 | 63.14 | 551,346 | +0.02(+0.03%) |
Jun 04, 2021 | 63.10 | 63.12 | 63.07 | 63.12 | 293,665 | +0.07(+0.11%) |
Jun 03, 2021 | 62.99 | 63.09 | 62.99 | 63.05 | 546,508 | +0.04(+0.06%) |
Jun 02, 2021 | 63.06 | 63.07 | 62.97 | 63.01 | 677,304 | +0.05(+0.08%) |
Jun 01, 2021 | 63.02 | 63.02 | 62.90 | 62.96 | 373,415 | -0.18(-0.29%) |
May 28, 2021 | 63.08 | 63.16 | 63.07 | 63.14 | 1,554,512 | +0.10(+0.16%) |
May 27, 2021 | 63.03 | 63.09 | 63.00 | 63.04 | 378,051 | -0.02(-0.03%) |
May 26, 2021 | 62.96 | 63.07 | 62.96 | 63.06 | 382,306 | +0.13(+0.21%) |
May 25, 2021 | 62.87 | 62.97 | 62.87 | 62.93 | 470,848 | +0.01(+0.02%) |
May 24, 2021 | 62.91 | 62.93 | 62.84 | 62.92 | 377,481 | +0.06(+0.10%) |
May 21, 2021 | 62.73 | 62.90 | 62.73 | 62.86 | 290,914 | +0.11(+0.18%) |
May 20, 2021 | 62.73 | 62.83 | 62.73 | 62.75 | 334,439 | +0.02(+0.02%) |
May 19, 2021 | 62.77 | 62.81 | 62.77 | 62.73 | 383,320 | -0.04(-0.06%) |
May 18, 2021 | 62.72 | 62.78 | 62.72 | 62.77 | 432,593 | +0.05(+0.08%) |
May 17, 2021 | 62.73 | 62.76 | 62.67 | 62.72 | 330,644 | +0.05(+0.08%) |
May 14, 2021 | 62.68 | 62.76 | 62.67 | 62.67 | 608,543 | +0.01(+0.02%) |
May 13, 2021 | 62.62 | 62.69 | 62.62 | 62.66 | 656,190 | +0.06(+0.10%) |
May 12, 2021 | 62.66 | 62.66 | 62.56 | 62.60 | 622,631 | -0.08(-0.13%) |
May 11, 2021 | 62.69 | 62.69 | 62.60 | 62.68 | 506,654 | +0.03(+0.05%) |
May 10, 2021 | 62.65 | 62.65 | 62.60 | 62.65 | 613,354 | +0.06(+0.10%) |
May 07, 2021 | 62.65 | 62.65 | 62.58 | 62.59 | 299,526 | +0.02(+0.03%) |
May 06, 2021 | 62.52 | 62.60 | 62.52 | 62.57 | 252,481 | +0.08(+0.13%) |
May 05, 2021 | 62.50 | 62.54 | 62.46 | 62.49 | 365,978 | +0.03(+0.05%) |
May 04, 2021 | 62.35 | 62.50 | 62.35 | 62.46 | 644,047 | +0.02(+0.03%) |